Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kovitz Core Equ (EQTY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 28.49 28.51 28.49 28.5789 4,393
9th Jul 2026 (Thu) 27.97 27.97 27.97 28.36 200
8th Jul 2026 (Wed) 28.16 28.25 28.16 28.2477 12,064
7th Jul 2026 (Tue) 28.79 28.79 28.79 28.4869 1,540
6th Jul 2026 (Mon) 28.56 28.61 28.56 28.5908 7,257
3rd Jul 2026 (Fri) 28.30 28.4358 28.30 28.4358 0
2nd Jul 2026 (Thu) 28.30 28.4358 28.30 28.4358 0
1st Jul 2026 (Wed) 28.30 28.33 28.24 28.2075 12,700
30th Jun 2026 (Tue) 27.95 27.96 27.95 27.9505 1,573
29th Jun 2026 (Mon) 27.49 27.7445 27.49 27.7445 9
26th Jun 2026 (Fri) 27.49 27.64 27.49 27.59 1,197
25th Jun 2026 (Thu) 27.74 27.74 27.63 27.5002 276
24th Jun 2026 (Wed) 27.52 27.52 27.41 27.42 24,701
23rd Jun 2026 (Tue) 27.18 27.22 27.17 27.19 8,606
22nd Jun 2026 (Mon) 27.61 27.61 27.29 27.36 486
19th Jun 2026 (Fri) 27.66 27.66 27.63 27.68 0
18th Jun 2026 (Thu) 27.66 27.66 27.63 27.68 0
17th Jun 2026 (Wed) 27.85 27.85 27.42 27.42 1,531
16th Jun 2026 (Tue) 28.04 28.07 28.04 27.9928 900
15th Jun 2026 (Mon) 28.12 28.12 28.12 27.9552 4,615
12th Jun 2026 (Fri) 27.74 27.74 27.72 27.74 1,778
11th Jun 2026 (Thu) 27.37 27.53 27.37 27.63 1,305
10th Jun 2026 (Wed) 27.37 27.37 27.37 27.37 106
9th Jun 2026 (Tue) 27.75 27.75 27.75 27.75 201
8th Jun 2026 (Mon) 27.44 27.44 27.37 27.37 181
5th Jun 2026 (Fri) 27.59 27.59 27.59 27.4812 0
4th Jun 2026 (Thu) 27.84 27.84 27.81 27.81 244
3rd Jun 2026 (Wed) 27.56 27.57 27.50 27.50 2,199
2nd Jun 2026 (Tue) 27.57 27.60 27.57 27.60 3,031
1st Jun 2026 (Mon) 27.83 27.83 27.80 27.80 1,871
29th May 2026 (Fri) 27.83 27.83 27.83 27.83 2
28th May 2026 (Thu) 27.72 27.73 27.70 27.73 67,116
27th May 2026 (Wed) 27.56 27.56 27.56 27.56 3
26th May 2026 (Tue) 27.59 27.62 27.59 27.60 1,081
25th May 2026 (Mon) 27.55 27.55 27.53 27.53 900
22nd May 2026 (Fri) 27.55 27.55 27.53 27.53 900
21st May 2026 (Thu) 27.00 27.37 26.95 27.37 3,088
20th May 2026 (Wed) 27.13 27.31 27.13 27.31 10,478
19th May 2026 (Tue) 27.33 27.33 27.20 27.16 3,284
18th May 2026 (Mon) 27.30 27.49 27.30 27.3998 440
15th May 2026 (Fri) 27.22 27.22 27.22 27.1501 2,600
14th May 2026 (Thu) 27.35 27.38 27.35 27.36 5,704
13th May 2026 (Wed) 27.15 27.15 27.15 27.181 2,189
12th May 2026 (Tue) 27.22 27.27 27.22 27.2973 7,258
11th May 2026 (Mon) 27.40 27.40 27.22 27.2516 4,221
FTSE 100 Latest
Value10,497.29
Change24.84